Dottikon Es Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 216.50 | 216.50 | 213.50 | 214.50 | 214.50 | 1,908 |
| 2025-02-12 | 214.00 | 216.50 | 213.50 | 214.50 | 214.50 | 3,444 |
| 2025-02-11 | 215.50 | 218.50 | 213.50 | 215.00 | 215.00 | 1,429 |
| 2025-02-10 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1,848 |
| 2025-02-07 | 211.50 | 214.50 | 211.50 | 213.50 | 213.50 | 2,780 |
| 2025-02-06 | 214.00 | 215.50 | 212.00 | 213.00 | 213.00 | 2,453 |
| 2025-02-05 | 218.00 | 218.00 | 215.00 | 215.50 | 215.50 | 1,315 |
| 2025-02-04 | 216.50 | 220.00 | 214.00 | 220.00 | 220.00 | 4,223 |
| 2025-02-03 | 212.50 | 215.50 | 211.50 | 214.50 | 214.50 | 2,487 |
| 2025-01-31 | 221.00 | 222.50 | 218.00 | 219.00 | 219.00 | 2,614 |
| 2025-01-30 | 217.00 | 221.50 | 215.50 | 220.50 | 220.50 | 2,046 |
| 2025-01-29 | 219.00 | 220.50 | 217.00 | 218.00 | 218.00 | 1,444 |
| 2025-01-28 | 217.00 | 222.00 | 217.00 | 220.00 | 220.00 | 1,389 |
| 2025-01-27 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 2,160 |
| 2025-01-24 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 2,571 |
| 2025-01-23 | 214.50 | 219.50 | 214.50 | 218.50 | 218.50 | 2,694 |
| 2025-01-22 | 220.00 | 224.50 | 214.00 | 215.00 | 215.00 | 7,300 |
| 2025-01-21 | 216.50 | 219.50 | 216.50 | 219.50 | 219.50 | 2,709 |
| 2025-01-20 | 217.00 | 217.00 | 212.50 | 215.50 | 215.50 | 2,513 |
| 2025-01-17 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 3,735 |
| 2025-01-16 | 209.00 | 213.00 | 209.00 | 211.50 | 211.50 | 1,871 |
| 2025-01-15 | 209.00 | 212.00 | 206.00 | 210.50 | 210.50 | 10,003 |
| 2025-01-14 | 212.00 | 212.00 | 208.00 | 209.50 | 209.50 | 1,788 |
| 2025-01-13 | 212.00 | 212.50 | 208.00 | 209.50 | 209.50 | 5,022 |
| 2025-01-10 | 219.00 | 220.00 | 215.00 | 215.00 | 215.00 | 1,389 |
| 2025-01-09 | 229.50 | 229.50 | 219.00 | 219.00 | 219.00 | 2,322 |
| 2025-01-08 | 223.00 | 227.00 | 221.00 | 222.00 | 222.00 | 2,691 |
| 2025-01-07 | 227.00 | 228.00 | 219.00 | 223.50 | 223.50 | 5,927 |
| 2025-01-06 | 225.00 | 229.00 | 224.00 | 225.50 | 225.50 | 2,547 |
| 2025-01-03 | 221.50 | 226.00 | 220.50 | 223.50 | 223.50 | 2,619 |
| 2024-12-30 | 220.00 | 222.50 | 218.00 | 221.00 | 221.00 | 3,345 |
| 2024-12-27 | 215.00 | 220.00 | 214.50 | 220.00 | 220.00 | 2,183 |
| 2024-12-23 | 215.00 | 216.50 | 214.00 | 216.50 | 216.50 | 3,391 |
| 2024-12-20 | 221.50 | 221.50 | 212.00 | 216.50 | 216.50 | 11,842 |
| 2024-12-19 | 221.00 | 221.00 | 216.00 | 218.50 | 218.50 | 2,651 |
| 2024-12-18 | 223.50 | 225.50 | 222.00 | 222.00 | 222.00 | 3,262 |
| 2024-12-17 | 222.50 | 223.50 | 220.50 | 222.50 | 222.50 | 1,970 |
| 2024-12-16 | 221.00 | 224.50 | 217.00 | 222.50 | 222.50 | 3,747 |
| 2024-12-13 | 228.00 | 229.50 | 220.00 | 220.00 | 220.00 | 3,487 |
| 2024-12-12 | 230.00 | 230.00 | 226.00 | 227.50 | 227.50 | 1,747 |
| 2024-12-11 | 225.50 | 228.50 | 224.50 | 226.00 | 226.00 | 2,285 |
| 2024-12-10 | 230.50 | 230.50 | 225.00 | 226.50 | 226.50 | 4,330 |
| 2024-12-09 | 240.00 | 240.00 | 230.50 | 230.50 | 230.50 | 2,995 |
| 2024-12-06 | 237.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1,479 |
| 2024-12-05 | 239.00 | 241.50 | 236.50 | 237.50 | 237.50 | 2,234 |
| 2024-12-04 | 240.00 | 241.50 | 237.50 | 239.00 | 239.00 | 2,093 |
| 2024-12-03 | 240.00 | 241.00 | 236.00 | 238.50 | 238.50 | 2,177 |
| 2024-12-02 | 233.00 | 238.50 | 233.00 | 237.50 | 237.50 | 2,320 |
| 2024-11-29 | 235.00 | 241.00 | 233.00 | 233.00 | 233.00 | 4,281 |
| 2024-11-28 | 243.00 | 244.50 | 239.50 | 239.50 | 239.50 | 1,131 |
| 2024-11-27 | 242.00 | 243.50 | 240.00 | 243.00 | 243.00 | 2,769 |
| 2024-11-26 | 237.50 | 244.50 | 237.50 | 244.50 | 244.50 | 3,657 |
| 2024-11-25 | 235.00 | 245.50 | 233.00 | 240.00 | 240.00 | 7,494 |
| 2024-11-22 | 227.00 | 239.00 | 227.00 | 237.50 | 237.50 | 4,302 |
| 2024-11-21 | 229.50 | 232.50 | 228.00 | 228.00 | 228.00 | 2,434 |
| 2024-11-20 | 228.50 | 233.00 | 228.00 | 229.00 | 229.00 | 3,292 |
| 2024-11-19 | 233.00 | 233.00 | 227.50 | 228.50 | 228.50 | 2,602 |
| 2024-11-18 | 237.50 | 237.50 | 231.00 | 232.50 | 232.50 | 3,474 |
| 2024-11-15 | 235.00 | 240.00 | 231.00 | 240.00 | 240.00 | 2,738 |
| 2024-11-14 | 242.00 | 242.00 | 235.50 | 238.50 | 238.50 | 1,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.